Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 11.43 11.56 11.36 11.55 42,413,676 +0.12(+1.06%)
Apr 28, 2011 11.33 11.44 11.22 11.43 61,240,660 -0.14(-1.18%)
Apr 27, 2011 11.78 11.80 11.40 11.56 63,302,904 -0.21(-1.76%)
Apr 26, 2011 11.72 11.84 11.60 11.77 32,251,300 +0.04(+0.32%)
Apr 25, 2011 11.83 11.84 11.62 11.73 25,645,772 -0.09(-0.76%)
Apr 21, 2011 11.78 11.88 11.57 11.82 43,909,240 +0.12(+1.00%)
Apr 20, 2011 11.69 11.71 11.52 11.71 53,869,304 +0.23(+2.02%)
Apr 19, 2011 11.34 11.53 11.28 11.47 46,707,312 +0.24(+2.09%)
Apr 18, 2011 11.51 11.52 11.18 11.24 72,496,816 -0.46(-3.91%)
Apr 15, 2011 11.54 11.78 11.46 11.70 66,936,976 +0.27(+2.36%)
Apr 14, 2011 11.52 11.65 11.39 11.43 75,012,432 -0.08(-0.70%)
Apr 13, 2011 11.92 11.93 11.45 11.51 96,788,352 -0.31(-2.64%)
Apr 12, 2011 12.21 12.22 11.74 11.82 69,851,768 -0.50(-4.07%)
Apr 11, 2011 12.53 12.54 12.23 12.32 50,030,564 -0.25(-1.99%)
Apr 08, 2011 12.67 12.67 12.47 12.57 46,255,480 +0.05(+0.42%)
Apr 07, 2011 12.55 12.61 12.44 12.52 40,460,744 -0.00(-0.02%)
Apr 06, 2011 12.64 12.68 12.47 12.52 37,041,464 -0.08(-0.61%)
Apr 05, 2011 12.68 12.70 12.57 12.60 41,628,056 -0.19(-1.50%)
Apr 04, 2011 12.87 12.91 12.74 12.79 31,684,000 -0.02(-0.15%)
Apr 01, 2011 12.68 12.84 12.64 12.81 52,619,496 +0.30(+2.42%)
Mar 31, 2011 12.59 12.65 12.50 12.51 35,656,524 +0.01(+0.05%)
Mar 30, 2011 12.54 12.61 12.45 12.50 37,713,408 +0.08(+0.65%)
Mar 29, 2011 12.33 12.48 12.29 12.42 27,640,454 +0.09(+0.70%)
Mar 28, 2011 12.53 12.58 12.32 12.33 41,857,848 -0.23(-1.85%)
Mar 25, 2011 12.40 12.58 12.36 12.56 39,635,556 +0.15(+1.20%)
Mar 24, 2011 12.61 12.62 12.39 12.42 47,282,612 -0.06(-0.47%)
Mar 23, 2011 12.35 12.53 12.31 12.48 46,213,440 +0.16(+1.31%)
Mar 22, 2011 12.25 12.46 12.20 12.31 57,098,704 +0.14(+1.16%)
Mar 21, 2011 12.17 12.27 12.15 12.17 39,026,160 +0.21(+1.72%)
Mar 18, 2011 12.14 12.15 11.94 11.97 43,305,640 -0.07(-0.59%)
Mar 17, 2011 12.04 12.09 11.95 12.04 54,940,304 +0.14(+1.19%)
Mar 16, 2011 12.11 12.30 11.76 11.90 68,614,088 -0.18(-1.45%)
Mar 15, 2011 12.06 12.14 12.05 12.07 48,914,392 -0.18(-1.48%)
Mar 14, 2011 12.09 12.27 12.03 12.25 43,571,644 +0.11(+0.94%)
Mar 11, 2011 11.87 12.31 11.87 12.14 48,785,204 +0.07(+0.61%)
Mar 10, 2011 12.27 12.28 12.00 12.06 83,853,280 -0.38(-3.07%)
Mar 09, 2011 12.51 12.72 12.39 12.45 47,255,860 -0.04(-0.30%)
Mar 08, 2011 12.74 12.78 12.37 12.48 57,044,424 -0.31(-2.45%)
Mar 07, 2011 12.93 13.16 12.76 12.80 76,162,160 +0.03(+0.22%)
Mar 04, 2011 12.64 12.80 12.55 12.77 75,501,816 +0.35(+2.83%)
Mar 03, 2011 12.55 12.62 12.36 12.42 61,995,004 -0.17(-1.32%)
Mar 02, 2011 12.12 12.59 12.07 12.59 82,423,296 +0.52(+4.29%)
Mar 01, 2011 12.30 12.42 12.03 12.07 69,012,064 -0.14(-1.16%)
Feb 28, 2011 12.32 12.35 12.06 12.21 74,170,384 -0.22(-1.78%)
Feb 25, 2011 12.20 12.44 12.05 12.43 89,625,536 +0.20(+1.61%)
Feb 24, 2011 12.56 12.67 12.15 12.23 126,128,656 -0.18(-1.44%)
Feb 23, 2011 11.93 12.48 11.86 12.41 188,496,080 +0.62(+5.27%)
Feb 22, 2011 11.84 12.01 11.77 11.79 132,590,832 +0.09(+0.79%)
Feb 18, 2011 11.53 11.70 11.53 11.70 52,652,396 +0.10(+0.88%)
Feb 17, 2011 11.61 11.62 11.50 11.60 45,642,576 -0.04(-0.34%)
Feb 16, 2011 11.62 11.67 11.48 11.64 71,156,352 +0.09(+0.75%)
Feb 15, 2011 11.34 11.69 11.30 11.55 76,117,952 +0.24(+2.12%)
Feb 14, 2011 11.08 11.40 11.08 11.31 44,838,668 +0.15(+1.38%)
Feb 11, 2011 11.16 11.28 11.02 11.16 43,417,264 +0.06(+0.55%)
Feb 10, 2011 11.13 11.24 11.05 11.10 58,473,212 +0.03(+0.25%)
Feb 09, 2011 11.29 11.34 10.99 11.07 64,017,972 -0.30(-2.63%)
Feb 08, 2011 11.43 11.55 11.30 11.37 69,510,488 +0.02(+0.19%)
Feb 07, 2011 11.65 11.71 11.34 11.34 62,105,548 -0.37(-3.13%)
Feb 04, 2011 11.81 11.85 11.57 11.71 66,169,324 -0.13(-1.09%)
Feb 03, 2011 11.74 11.91 11.63 11.84 76,069,376 +0.17(+1.45%)
Feb 02, 2011 11.56 11.82 11.54 11.67 86,148,472 +0.06(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.